股票概览
8.34
-2.11%
-0.18
8.34
开盘价
8.51
最高价
8.03
最低价
152,938
成交量
数据更新至: 2024-07-31
技术指标
8.01
MA5 (5日均线)
7.44
MA10 (10日均线)
7.28
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 8.34 | 8.51 | 8.03 | 8.34 | -2.11% | 152,938 | 126,410,304 |
| 2024-07-30 | 8 | 8.7 | 7.78 | 8.52 | +1.91% | 201,282 | 163,565,269 |
| 2024-07-29 | 8.06 | 9.33 | 7.91 | 8.36 | +3.47% | 236,129 | 201,591,308 |
| 2024-07-26 | 7.44 | 8.08 | 7.3 | 8.08 | +20.06% | 70,449 | 55,842,726 |
| 2024-07-25 | 6.57 | 6.79 | 6.46 | 6.73 | +1.36% | 14,200 | 9,469,845 |
| 2024-07-24 | 6.69 | 6.82 | 6.61 | 6.64 | -2.21% | 18,759 | 12,532,009 |
| 2024-07-23 | 6.93 | 6.98 | 6.76 | 6.79 | -2.44% | 16,781 | 11,531,697 |
| 2024-07-22 | 6.99 | 7.08 | 6.91 | 6.96 | -0.57% | 22,623 | 15,741,574 |
| 2024-07-19 | 6.84 | 7.15 | 6.8 | 7 | +0.43% | 28,005 | 19,445,299 |
| 2024-07-18 | 6.89 | 6.99 | 6.75 | 6.97 | +0.14% | 20,311 | 13,945,403 |
| 2024-07-17 | 7.07 | 7.13 | 6.94 | 6.96 | -1.69% | 17,967 | 12,569,559 |
| 2024-07-16 | 7.11 | 7.17 | 7.03 | 7.08 | -0.84% | 12,197 | 8,644,545 |
| 2024-07-15 | 7.35 | 7.39 | 7.1 | 7.14 | -2.72% | 15,299 | 10,975,920 |
| 2024-07-12 | 7.36 | 7.42 | 7.27 | 7.34 | -0.27% | 20,260 | 14,905,979 |
| 2024-07-11 | 7.11 | 7.39 | 7.08 | 7.36 | +5.29% | 31,521 | 22,879,915 |
| 2024-07-10 | 7.09 | 7.16 | 6.96 | 6.99 | -1.27% | 16,561 | 11,686,781 |
| 2024-07-09 | 6.99 | 7.1 | 6.81 | 7.08 | +1.14% | 17,843 | 12,465,503 |
| 2024-07-08 | 7.11 | 7.12 | 6.92 | 7 | -1.82% | 18,229 | 12,742,605 |
| 2024-07-05 | 7.01 | 7.15 | 6.95 | 7.13 | +1.28% | 14,642 | 10,337,768 |
| 2024-07-04 | 7.3 | 7.3 | 7.03 | 7.04 | -3.03% | 18,262 | 13,016,488 |
| 2024-07-03 | 7.4 | 7.41 | 7.24 | 7.26 | -1.89% | 16,013 | 11,687,275 |
| 2024-07-02 | 7.35 | 7.48 | 7.27 | 7.4 | +0.82% | 20,118 | 14,911,738 |
| 2024-07-01 | 7.31 | 7.35 | 7.17 | 7.34 | +1.24% | 21,019 | 15,295,093 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：